Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.34 | 12.88 | 12.33 | 12.74 | 1,252,896 | +0.32(+2.57%) |
Jul 29, 2010 | 11.97 | 12.46 | 11.93 | 12.42 | 2,450,838 | +0.52(+4.39%) |
Jul 28, 2010 | 11.90 | 12.06 | 11.49 | 11.90 | 2,690,448 | +0.88(+7.99%) |
Jul 27, 2010 | 11.34 | 11.37 | 10.90 | 11.02 | 894,544 | -0.20(-1.81%) |
Jul 26, 2010 | 11.23 | 11.42 | 11.01 | 11.22 | 640,141 | +0.08(+0.69%) |
Jul 23, 2010 | 11.05 | 11.14 | 10.65 | 11.14 | 1,180,417 | +0.01(+0.09%) |
Jul 22, 2010 | 10.78 | 11.23 | 10.78 | 11.13 | 1,086,492 | +0.48(+4.54%) |
Jul 21, 2010 | 10.92 | 10.92 | 10.62 | 10.65 | 693,939 | -0.16(-1.52%) |
Jul 20, 2010 | 10.35 | 10.82 | 10.18 | 10.81 | 724,100 | +0.29(+2.76%) |
Jul 19, 2010 | 10.91 | 10.92 | 10.33 | 10.52 | 962,148 | -0.41(-3.72%) |
Jul 16, 2010 | 11.39 | 11.40 | 10.91 | 10.93 | 736,644 | -0.50(-4.40%) |
Jul 15, 2010 | 11.49 | 11.50 | 11.25 | 11.43 | 657,666 | -0.02(-0.17%) |
Jul 14, 2010 | 11.43 | 11.56 | 11.21 | 11.45 | 721,461 | +0.00(+0.00%) |
Jul 13, 2010 | 11.00 | 11.47 | 10.90 | 11.45 | 1,077,542 | +0.60(+5.53%) |
Jul 12, 2010 | 10.92 | 11.11 | 10.74 | 10.85 | 729,554 | -0.07(-0.62%) |
Jul 09, 2010 | 10.77 | 11.02 | 10.66 | 10.92 | 714,296 | +0.13(+1.16%) |
Jul 08, 2010 | 10.88 | 10.89 | 10.66 | 10.79 | 1,311,042 | +0.01(+0.09%) |
Jul 07, 2010 | 11.43 | 11.45 | 10.56 | 10.79 | 3,262,129 | -0.76(-6.62%) |
Jul 06, 2010 | 11.53 | 11.81 | 11.36 | 11.55 | 1,055,092 | +0.10(+0.84%) |
Jul 02, 2010 | 11.53 | 11.60 | 11.25 | 11.45 | 665,714 | +0.04(+0.34%) |
Jul 01, 2010 | 11.82 | 11.82 | 11.02 | 11.41 | 928,005 | -0.35(-2.96%) |
Jun 30, 2010 | 11.87 | 12.10 | 11.70 | 11.76 | 711,657 | -0.15(-1.22%) |
Jun 29, 2010 | 11.95 | 12.02 | 11.65 | 11.91 | 1,319,171 | -0.70(-5.53%) |
Jun 25, 2010 | 12.69 | 13.10 | 12.32 | 12.60 | 5,270,267 | -0.15(-1.21%) |
Jun 24, 2010 | 12.49 | 12.82 | 12.48 | 12.76 | 847,318 | +0.18(+1.46%) |
Jun 23, 2010 | 12.60 | 12.71 | 12.38 | 12.57 | 685,017 | -0.08(-0.61%) |
Jun 22, 2010 | 13.14 | 13.27 | 12.64 | 12.65 | 671,869 | -0.47(-3.61%) |
Jun 21, 2010 | 13.53 | 13.53 | 12.97 | 13.13 | 814,237 | -0.18(-1.38%) |
Jun 18, 2010 | 13.08 | 13.33 | 12.74 | 13.31 | 852,115 | +0.31(+2.38%) |
Jun 17, 2010 | 13.21 | 13.29 | 12.90 | 13.00 | 736,646 | -0.15(-1.18%) |
Jun 16, 2010 | 12.91 | 13.43 | 12.84 | 13.16 | 804,475 | +0.08(+0.59%) |
Jun 15, 2010 | 12.64 | 13.08 | 12.57 | 13.08 | 876,474 | +0.58(+4.64%) |
Jun 14, 2010 | 12.50 | 12.86 | 12.35 | 12.50 | 887,575 | +0.09(+0.70%) |
Jun 11, 2010 | 12.12 | 12.45 | 12.12 | 12.41 | 1,931,876 | +0.08(+0.63%) |
Jun 10, 2010 | 12.05 | 12.33 | 11.89 | 12.33 | 717,521 | +0.47(+4.00%) |
Jun 09, 2010 | 11.64 | 12.05 | 11.51 | 11.86 | 1,336,292 | +0.28(+2.42%) |
Jun 08, 2010 | 11.76 | 11.84 | 11.35 | 11.58 | 1,776,142 | -0.10(-0.83%) |
Jun 07, 2010 | 11.86 | 12.00 | 11.66 | 11.68 | 1,843,411 | -0.23(-1.95%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.63 | 11.91 | 1,822,127 | -0.13(-1.04%) |
Jun 03, 2010 | 11.85 | 12.29 | 11.84 | 12.03 | 1,699,917 | -0.10(-0.80%) |
Jun 02, 2010 | 11.93 | 12.19 | 11.38 | 12.13 | 1,162,675 | +0.37(+3.13%) |
Jun 01, 2010 | 12.15 | 12.19 | 11.76 | 11.76 | 763,207 | -0.56(-4.52%) |
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,488 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,220 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,682 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,680 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.98 | 12.02 | 1,132,160 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.25 | 11.63 | 12.22 | 1,945,523 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.91 | 1,316,507 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.28 | 12.29 | 1,671,680 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,529 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,852 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,341 | -0.44(-3.10%) |
May 13, 2010 | 13.76 | 14.14 | 13.76 | 14.04 | 683,958 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,178 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,307 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,742 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,758 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,292,010 | -1.03(-7.10%) |
May 05, 2010 | 13.74 | 14.74 | 13.18 | 14.57 | 1,605,202 | +0.41(+2.87%) |
May 04, 2010 | 14.65 | 14.72 | 14.03 | 14.16 | 696,576 | -0.65(-4.38%) |